Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 15.22 | 16.23 | 15.09 | 15.54 | 152,118 | +0.14(+0.91%) |
Mar 30, 2020 | 15.00 | 15.96 | 14.77 | 15.40 | 122,018 | +0.39(+2.60%) |
Mar 27, 2020 | 16.69 | 16.85 | 15.00 | 15.01 | 147,900 | -2.43(-13.93%) |
Mar 26, 2020 | 15.43 | 17.48 | 15.43 | 17.44 | 184,200 | +2.03(+13.17%) |
Mar 25, 2020 | 15.19 | 16.30 | 14.50 | 15.41 | 188,460 | +0.53(+3.56%) |
Mar 24, 2020 | 13.94 | 14.92 | 13.44 | 14.88 | 165,066 | +1.73(+13.16%) |
Mar 23, 2020 | 15.37 | 15.41 | 12.61 | 13.15 | 129,966 | -2.27(-14.72%) |
Mar 20, 2020 | 15.55 | 16.89 | 14.92 | 15.42 | 210,400 | -0.01(-0.06%) |
Mar 19, 2020 | 13.41 | 15.68 | 13.05 | 15.43 | 113,867 | +2.03(+15.15%) |
Mar 18, 2020 | 15.88 | 16.01 | 13.38 | 13.40 | 144,283 | -3.07(-18.64%) |
Mar 17, 2020 | 18.02 | 18.25 | 16.10 | 16.47 | 237,607 | -1.32(-7.42%) |
Mar 16, 2020 | 19.80 | 20.54 | 17.54 | 17.79 | 117,222 | -5.28(-22.89%) |
Mar 13, 2020 | 22.76 | 23.08 | 21.47 | 23.07 | 254,100 | +1.20(+5.49%) |
Mar 12, 2020 | 25.20 | 26.34 | 21.87 | 21.87 | 134,030 | -3.08(-12.34%) |
Mar 11, 2020 | 26.17 | 26.17 | 24.54 | 24.95 | 94,230 | -1.79(-6.69%) |
Mar 10, 2020 | 25.97 | 27.02 | 25.46 | 26.74 | 117,998 | +1.23(+4.82%) |
Mar 09, 2020 | 26.63 | 26.85 | 25.46 | 25.51 | 140,713 | -2.44(-8.73%) |
Mar 06, 2020 | 29.30 | 29.47 | 27.56 | 27.95 | 235,400 | -1.96(-6.55%) |
Mar 05, 2020 | 30.64 | 31.19 | 29.56 | 29.91 | 111,701 | -1.36(-4.35%) |
Mar 04, 2020 | 31.21 | 31.27 | 30.80 | 31.27 | 60,405 | +0.39(+1.26%) |
Mar 03, 2020 | 31.67 | 32.09 | 30.57 | 30.88 | 91,631 | -0.61(-1.94%) |
Mar 02, 2020 | 31.45 | 31.51 | 30.75 | 31.49 | 179,134 | +0.04(+0.13%) |
Feb 28, 2020 | 32.27 | 33.02 | 30.66 | 31.45 | 149,200 | -1.58(-4.78%) |
Feb 27, 2020 | 33.00 | 33.40 | 32.46 | 33.03 | 133,825 | -0.03(-0.09%) |
Feb 26, 2020 | 33.29 | 33.55 | 32.66 | 33.06 | 105,733 | -0.01(-0.03%) |
Feb 25, 2020 | 34.06 | 34.18 | 32.42 | 33.07 | 100,485 | -0.87(-2.56%) |
Feb 24, 2020 | 34.66 | 34.66 | 33.03 | 33.94 | 72,928 | -1.58(-4.45%) |
Feb 21, 2020 | 35.42 | 35.91 | 34.87 | 35.52 | 98,200 | +0.13(+0.37%) |
Feb 20, 2020 | 34.16 | 35.57 | 34.16 | 35.39 | 130,162 | +1.20(+3.51%) |
Feb 19, 2020 | 33.39 | 34.89 | 33.39 | 34.19 | 107,545 | +0.79(+2.37%) |
Feb 18, 2020 | 33.00 | 34.07 | 33.00 | 33.40 | 78,298 | +0.30(+0.91%) |
Feb 14, 2020 | 33.05 | 33.50 | 32.95 | 33.10 | 46,700 | +0.07(+0.21%) |
Feb 13, 2020 | 32.89 | 33.06 | 32.72 | 33.03 | 35,340 | +0.02(+0.06%) |
Feb 12, 2020 | 32.50 | 33.19 | 32.08 | 33.01 | 99,547 | +0.56(+1.73%) |
Feb 11, 2020 | 32.47 | 32.47 | 32.08 | 32.45 | 58,991 | +0.06(+0.19%) |
Feb 10, 2020 | 32.10 | 32.45 | 31.89 | 32.39 | 58,860 | +0.16(+0.50%) |
Feb 07, 2020 | 32.96 | 32.96 | 32.16 | 32.23 | 45,600 | -0.78(-2.36%) |
Feb 06, 2020 | 32.80 | 33.43 | 32.59 | 33.01 | 98,540 | +0.33(+1.01%) |
Feb 05, 2020 | 32.70 | 32.76 | 32.49 | 32.68 | 53,869 | +0.32(+0.99%) |
Feb 04, 2020 | 32.40 | 32.87 | 32.12 | 32.36 | 72,649 | +0.29(+0.90%) |
Feb 03, 2020 | 31.95 | 32.28 | 31.92 | 32.07 | 90,995 | +0.27(+0.85%) |
Jan 31, 2020 | 31.40 | 32.12 | 31.39 | 31.80 | 121,800 | +0.16(+0.51%) |
Jan 30, 2020 | 31.23 | 31.74 | 31.07 | 31.64 | 120,805 | +0.20(+0.64%) |
Jan 29, 2020 | 32.02 | 32.02 | 31.18 | 31.44 | 80,452 | -0.67(-2.09%) |
Jan 28, 2020 | 32.77 | 32.88 | 32.10 | 32.11 | 133,813 | -0.54(-1.65%) |
Jan 27, 2020 | 32.12 | 32.91 | 32.12 | 32.65 | 100,237 | -0.03(-0.09%) |
Jan 24, 2020 | 32.93 | 32.93 | 32.51 | 32.68 | 110,300 | -0.11(-0.34%) |
Jan 23, 2020 | 32.74 | 33.00 | 32.49 | 32.79 | 103,956 | -0.12(-0.36%) |
Jan 22, 2020 | 32.75 | 33.15 | 32.69 | 32.91 | 147,593 | +0.12(+0.37%) |
Jan 21, 2020 | 33.28 | 33.28 | 32.54 | 32.79 | 96,417 | -0.83(-2.47%) |
Jan 17, 2020 | 33.38 | 33.75 | 33.08 | 33.62 | 111,000 | +0.39(+1.17%) |
Jan 16, 2020 | 32.95 | 33.54 | 32.75 | 33.23 | 174,199 | +0.51(+1.56%) |
Jan 15, 2020 | 32.37 | 32.98 | 32.37 | 32.72 | 225,887 | +0.21(+0.65%) |
Jan 14, 2020 | 32.24 | 33.00 | 32.12 | 32.51 | 284,002 | +0.13(+0.40%) |
Jan 13, 2020 | 32.36 | 33.00 | 32.00 | 32.38 | 174,623 | +0.29(+0.90%) |
Jan 10, 2020 | 34.07 | 34.35 | 31.85 | 32.09 | 409,100 | -1.49(-4.44%) |
Jan 09, 2020 | 33.38 | 33.84 | 33.11 | 33.58 | 184,742 | +0.30(+0.90%) |
Jan 08, 2020 | 33.58 | 33.68 | 33.09 | 33.28 | 83,846 | -0.24(-0.72%) |
Jan 07, 2020 | 33.46 | 33.62 | 33.03 | 33.52 | 108,959 | +0.17(+0.51%) |
Jan 06, 2020 | 32.83 | 33.89 | 32.78 | 33.35 | 115,171 | +0.41(+1.24%) |
Jan 03, 2020 | 31.70 | 33.06 | 31.70 | 32.94 | 152,500 | +1.10(+3.45%) |